34,890€
0,46%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 34,95 | 34,95 | 34,70 | 34,89 | 0,45% | - |
| 14.07.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,14% | - |
| 11.07.2025 | 35,02 | 35,02 | 34,78 | 34,78 | -0,20% | - |
| 10.07.2025 | 34,50 | 34,85 | 34,50 | 34,85 | 0,37% | - |
| 09.07.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,00% | - |
| 08.07.2025 | 34,56 | 34,72 | 34,56 | 34,72 | 0,20% | - |
| 07.07.2025 | 35,19 | 35,19 | 34,65 | 34,65 | -0,72% | 25,00 |
| 04.07.2025 | 34,94 | 34,94 | 34,90 | 34,90 | -1,72% | - |
| 03.07.2025 | 35,10 | 35,51 | 35,10 | 35,51 | 1,25% | - |
| 02.07.2025 | 35,22 | 35,22 | 35,07 | 35,07 | 1,45% | - |
| 01.07.2025 | 34,65 | 34,65 | 34,57 | 34,57 | -0,09% | - |
| 30.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,32% | - |
| 27.06.2025 | 34,37 | 34,71 | 34,37 | 34,71 | -0,20% | - |
| 26.06.2025 | 34,73 | 35,16 | 34,57 | 34,78 | 0,20% | 1,00 |
| 25.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,42% | - |
| 24.06.2025 | 34,79 | 35,21 | 34,79 | 35,21 | -0,68% | - |
| 23.06.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 0,77% | 100,00 |
| 20.06.2025 | 35,44 | 35,44 | 35,18 | 35,18 | -1,84% | - |
| 19.06.2025 | 36,04 | 36,04 | 35,84 | 35,84 | 0,08% | - |
| 18.06.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,84% | - |
| 17.06.2025 | 35,47 | 35,51 | 35,47 | 35,51 | 0,06% | - |
| 16.06.2025 | 35,44 | 35,49 | 35,44 | 35,49 | -0,14% | - |
| 13.06.2025 | 35,49 | 35,54 | 35,49 | 35,54 | -1,09% | - |
| 12.06.2025 | 35,97 | 35,97 | 35,93 | 35,93 | 0,14% | - |
| 11.06.2025 | 35,78 | 36,21 | 35,78 | 35,88 | -0,22% | 121,00 |
| 10.06.2025 | 35,81 | 35,96 | 35,81 | 35,96 | 2,74% | - |
| 09.06.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -2,43% | - |
| 06.06.2025 | 35,76 | 35,87 | 35,76 | 35,87 | 1,04% | - |
| 05.06.2025 | 35,41 | 35,50 | 35,41 | 35,50 | -1,39% | - |
| 04.06.2025 | 35,93 | 36,00 | 35,93 | 36,00 | -1,29% | - |
| 03.06.2025 | 36,04 | 37,06 | 36,04 | 36,47 | -1,08% | 500,00 |
| 02.06.2025 | 36,37 | 36,87 | 36,37 | 36,87 | -2,12% | - |
| 30.05.2025 | 37,74 | 37,74 | 37,67 | 37,67 | 1,26% | - |
| 29.05.2025 | 37,67 | 37,67 | 37,20 | 37,20 | -1,06% | - |
| 28.05.2025 | 37,59 | 37,60 | 37,59 | 37,60 | -0,95% | - |
| 27.05.2025 | 37,53 | 37,96 | 37,53 | 37,96 | 2,18% | - |
| 26.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,22% | - |
| 23.05.2025 | 37,07 | 37,07 | 37,07 | 37,07 | 0,05% | - |
| 22.05.2025 | 36,90 | 37,05 | 36,90 | 37,05 | 1,56% | - |
| 21.05.2025 | 37,10 | 37,10 | 36,48 | 36,48 | -1,43% | - |
| 20.05.2025 | 36,94 | 37,01 | 36,94 | 37,01 | -0,24% | - |
| 19.05.2025 | 37,37 | 37,37 | 37,10 | 37,10 | -0,16% | - |
| 16.05.2025 | 37,05 | 37,16 | 37,05 | 37,16 | 1,61% | - |
| 15.05.2025 | 36,52 | 36,57 | 36,52 | 36,57 | 1,08% | - |
| 14.05.2025 | 36,31 | 36,31 | 36,18 | 36,18 | -3,31% | - |
| 13.05.2025 | 37,16 | 37,42 | 37,16 | 37,42 | -1,14% | - |
| 12.05.2025 | 36,93 | 37,85 | 36,93 | 37,85 | 3,05% | - |
| 09.05.2025 | 36,80 | 36,80 | 36,73 | 36,73 | -0,65% | - |
| 08.05.2025 | 36,54 | 36,97 | 36,54 | 36,97 | 0,43% | - |
| 07.05.2025 | 36,59 | 36,81 | 36,59 | 36,81 | -1,07% | - |
| 06.05.2025 | 36,95 | 37,21 | 36,95 | 37,21 | 0,43% | - |
| 05.05.2025 | 36,79 | 37,05 | 36,79 | 37,05 | 0,84% | - |
| 02.05.2025 | 36,34 | 36,94 | 36,34 | 36,74 | -0,03% | 4,00 |
| 30.04.2025 | 36,53 | 36,75 | 36,53 | 36,75 | -0,22% | - |
| 29.04.2025 | 36,68 | 36,83 | 36,68 | 36,83 | 0,85% | - |
| 28.04.2025 | 36,13 | 36,52 | 36,13 | 36,52 | 1,44% | - |
| 25.04.2025 | 35,88 | 36,00 | 35,88 | 36,00 | -1,83% | - |
| 24.04.2025 | 36,23 | 36,67 | 36,23 | 36,67 | -0,60% | - |
| 23.04.2025 | 36,42 | 36,89 | 36,42 | 36,89 | 3,57% | 40,00 |
| 22.04.2025 | 35,10 | 35,62 | 35,10 | 35,62 | 0,74% | - |
| 17.04.2025 | 35,47 | 35,47 | 35,36 | 35,36 | 0,54% | - |
| 16.04.2025 | 35,17 | 35,17 | 35,17 | 35,17 | -0,96% | - |
| 15.04.2025 | 35,14 | 35,51 | 35,14 | 35,51 | 2,78% | - |
| 14.04.2025 | 34,13 | 34,55 | 34,13 | 34,55 | 1,05% | - |
| 11.04.2025 | 33,78 | 34,19 | 33,78 | 34,19 | 2,03% | - |
| 10.04.2025 | 35,11 | 35,11 | 33,51 | 33,51 | -6,34% | 200,00 |
| 09.04.2025 | 33,00 | 35,78 | 33,00 | 35,78 | 9,32% | - |
| 08.04.2025 | 33,39 | 33,98 | 32,73 | 32,73 | -0,30% | 100,00 |
| 07.04.2025 | 32,03 | 34,21 | 32,03 | 32,83 | 1,20% | 252,00 |
| 04.04.2025 | 33,69 | 33,69 | 32,44 | 32,44 | -4,98% | - |
| 03.04.2025 | 34,94 | 34,94 | 34,14 | 34,14 | -6,47% | - |
| 02.04.2025 | 36,28 | 36,50 | 36,28 | 36,50 | -0,63% | - |
| 01.04.2025 | 36,66 | 36,73 | 36,66 | 36,73 | -0,78% | - |
| 31.03.2025 | 36,77 | 37,02 | 36,77 | 37,02 | 0,73% | - |
| 28.03.2025 | 37,36 | 37,36 | 36,75 | 36,75 | -2,57% | - |
| 27.03.2025 | 37,89 | 37,89 | 37,72 | 37,72 | 0,16% | - |
| 26.03.2025 | 37,89 | 38,22 | 37,66 | 37,66 | -0,63% | 22,00 |
| 25.03.2025 | 37,49 | 37,90 | 37,49 | 37,90 | 1,12% | - |
| 24.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,79% | - |
| 21.03.2025 | 37,76 | 37,78 | 37,76 | 37,78 | -0,16% | - |
| 20.03.2025 | 37,80 | 37,84 | 37,80 | 37,84 | 0,48% | - |
| 19.03.2025 | 37,30 | 37,66 | 37,30 | 37,66 | 0,94% | 43,00 |
| 18.03.2025 | 37,32 | 37,32 | 37,31 | 37,31 | -0,08% | - |
| 17.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,73% | - |
| 14.03.2025 | 36,66 | 37,07 | 36,66 | 37,07 | 0,32% | - |
| 13.03.2025 | 36,86 | 36,95 | 36,86 | 36,95 | 0,90% | - |
| 12.03.2025 | 36,25 | 36,62 | 36,25 | 36,62 | 1,81% | - |
| 11.03.2025 | 36,69 | 36,69 | 35,97 | 35,97 | -2,31% | 19,00 |
| 10.03.2025 | 37,25 | 37,25 | 36,82 | 36,82 | -1,52% | - |
| 07.03.2025 | 37,14 | 37,39 | 37,14 | 37,39 | 3,43% | - |
| 06.03.2025 | 36,58 | 36,58 | 36,15 | 36,15 | -1,55% | - |
| 05.03.2025 | 36,79 | 36,81 | 36,72 | 36,72 | -0,43% | - |
| 04.03.2025 | 37,28 | 37,28 | 36,88 | 36,88 | -1,99% | - |
| 03.03.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 1,43% | - |
| 28.02.2025 | 37,93 | 37,93 | 37,10 | 37,10 | -2,32% | 33,00 |
| 27.02.2025 | 37,77 | 37,98 | 37,77 | 37,98 | 0,88% | - |
| 26.02.2025 | 37,47 | 37,65 | 37,47 | 37,65 | -0,37% | - |
| 25.02.2025 | 37,45 | 37,79 | 37,45 | 37,79 | 0,75% | - |
| 24.02.2025 | 37,53 | 37,64 | 37,51 | 37,51 | 0,73% | - |
| 21.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,98% | - |